Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.14	37.67	36.95	37.22	37.22	-0.27%	263,857
May 21, 2026	37.02	37.41	36.73	37.32	37.32	0.11%	302,007
May 20, 2026	36.59	37.51	36.48	37.28	37.28	2.08%	341,877
May 19, 2026	36.86	37.08	36.47	36.52	36.52	-0.71%	240,457
May 18, 2026	36.42	37.20	36.03	36.78	36.78	1.35%	298,612
May 15, 2026	36.94	37.16	36.25	36.29	36.29	-1.41%	261,895
May 14, 2026	36.86	37.34	36.79	36.81	36.81	0.57%	296,959
May 13, 2026	37.01	37.31	36.39	36.60	36.60	-1.51%	367,870
May 12, 2026	37.40	37.40	36.30	37.16	37.16	-0.32%	400,026
May 11, 2026	38.42	38.42	37.21	37.28	37.28	-1.27%	390,599
May 8, 2026	38.06	38.35	37.75	37.76	37.76	-0.76%	275,684
May 7, 2026	38.15	38.65	38.14	38.25	38.05	0.34%	322,783
May 6, 2026	37.98	38.47	37.98	38.12	37.92	0.95%	228,004
May 5, 2026	37.42	38.07	37.42	37.76	37.56	0.96%	306,980
May 4, 2026	37.80	38.12	37.34	37.40	37.20	-1.66%	348,522
May 1, 2026	37.74	38.28	37.41	38.03	37.83	0.96%	276,594
Apr 30, 2026	37.37	38.15	37.37	37.67	37.47	0.05%	359,088
Apr 29, 2026	37.94	38.62	37.64	37.65	37.45	-1.21%	455,982
Apr 28, 2026	37.10	38.13	37.10	38.11	37.91	3.56%	318,934
Apr 27, 2026	36.71	37.23	36.71	36.80	36.61	0.41%	251,828
Apr 24, 2026	36.62	37.31	36.32	36.65	36.46	-3.45%	584,666
Apr 23, 2026	37.73	38.31	37.44	37.96	37.76	1.06%	452,376
Apr 22, 2026	37.68	37.80	37.36	37.56	37.36	-0.03%	323,256
Apr 21, 2026	38.01	38.15	37.47	37.57	37.37	-1.00%	365,125
Apr 20, 2026	37.70	38.22	37.70	37.95	37.75	0.08%	188,146
Apr 17, 2026	37.35	38.29	36.98	37.92	37.72	2.65%	271,331
Apr 16, 2026	36.95	37.04	36.82	36.94	36.75	-0.43%	179,977
Apr 15, 2026	37.18	37.23	36.67	37.10	36.91	-0.67%	188,625
Apr 14, 2026	37.48	37.50	36.98	37.35	37.15	-0.82%	221,989
Apr 13, 2026	37.50	37.67	37.04	37.66	37.46	0.03%	258,047
Apr 10, 2026	37.97	37.97	37.37	37.65	37.45	-1.16%	198,961
Apr 9, 2026	37.38	38.30	37.32	38.09	37.89	1.74%	209,244
Apr 8, 2026	37.55	37.94	37.23	37.44	37.24	1.91%	282,837
Apr 7, 2026	35.95	36.82	35.84	36.74	36.55	1.94%	418,771
Apr 6, 2026	35.89	36.26	35.51	36.04	35.85	0.31%	616,900
Apr 2, 2026	35.61	36.03	35.44	35.93	35.74	-0.17%	526,463
Apr 1, 2026	35.78	36.29	35.78	35.99	35.80	0.47%	275,928
Mar 31, 2026	35.78	36.00	35.26	35.82	35.63	1.50%	288,302
Mar 30, 2026	35.53	35.53	35.11	35.29	35.11	0.26%	238,350
Mar 27, 2026	35.46	35.64	35.12	35.20	35.02	-1.21%	278,565
Mar 26, 2026	35.12	35.66	35.12	35.63	35.44	0.20%	224,553
Mar 25, 2026	35.76	35.91	35.28	35.56	35.37	0.62%	172,011
Mar 24, 2026	35.20	35.75	35.12	35.34	35.16	-0.39%	312,504
Mar 23, 2026	35.34	35.98	35.05	35.48	35.29	2.45%	485,112
Mar 20, 2026	34.95	35.10	34.44	34.63	34.45	-0.66%	1,144,323
Mar 19, 2026	34.26	35.06	34.04	34.86	34.68	1.25%	436,980
Mar 18, 2026	34.85	34.91	34.38	34.43	34.25	-1.57%	464,869
Mar 17, 2026	35.42	35.53	34.73	34.98	34.80	-0.46%	326,602
Mar 16, 2026	35.13	35.59	34.77	35.14	34.96	1.12%	348,267
Mar 13, 2026	35.31	35.42	34.60	34.75	34.57	-0.40%	728,943